| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.09 | 116484 | 5843.24 | 0.44% |
| 2025-10-23 | 5.04 | 5.06 | 0.02 | 0.40% | 4.98 | 5.06 | 102492 | 5145.13 | 0.39% |
| 2025-10-22 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.08 | 101263 | 5115.51 | 0.38% |
| 2025-10-21 | 4.99 | 5.05 | 0.07 | 1.41% | 4.97 | 5.06 | 120615 | 6074.78 | 0.46% |
| 2025-10-20 | 5.01 | 4.98 | -0.01 | -0.20% | 4.94 | 5.02 | 114702 | 5700.55 | 0.44% |
| 2025-10-17 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 109911 | 5513.71 | 0.42% |
| 2025-10-16 | 5.09 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 136662 | 6905.94 | 0.52% |
| 2025-10-15 | 5.04 | 5.08 | 0.04 | 0.79% | 5.01 | 5.13 | 147986 | 7518.93 | 0.56% |
| 2025-10-14 | 5.04 | 5.04 | 0.02 | 0.40% | 5.02 | 5.07 | 142648 | 7197.37 | 0.54% |
| 2025-10-13 | 4.99 | 5.02 | -0.08 | -1.57% | 4.96 | 5.04 | 181914 | 9106.92 | 0.69% |
| 2025-10-10 | 4.94 | 5.10 | 0.14 | 2.82% | 4.93 | 5.12 | 311240 | 15796.70 | 1.18% |
| 2025-10-09 | 4.90 | 4.96 | 0.06 | 1.22% | 4.87 | 4.97 | 128506 | 6324.68 | 0.49% |
| 2025-09-30 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 75637 | 3702.58 | 0.29% |
| 2025-09-29 | 4.83 | 4.88 | 0.04 | 0.83% | 4.77 | 4.88 | 108595 | 5246.85 | 0.41% |
| 2025-09-26 | 4.86 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 67674 | 3280.62 | 0.26% |
| 2025-09-25 | 4.92 | 4.84 | -0.05 | -1.02% | 4.81 | 4.92 | 79961 | 3889.93 | 0.30% |
| 2025-09-24 | 4.82 | 4.89 | 0.07 | 1.45% | 4.77 | 4.90 | 102502 | 4960.78 | 0.39% |
| 2025-09-23 | 4.88 | 4.82 | -0.05 | -1.03% | 4.72 | 4.88 | 142407 | 6817.99 | 0.54% |
| 2025-09-22 | 4.95 | 4.87 | -0.10 | -2.01% | 4.85 | 4.95 | 121248 | 5910.45 | 0.46% |
| 2025-09-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.89 | 4.97 | 111770 | 5509.23 | 0.42% |
| 2025-09-18 | 5.02 | 4.92 | -0.09 | -1.80% | 4.89 | 5.02 | 144602 | 7159.99 | 0.55% |
| 2025-09-17 | 5.02 | 5.01 | -0.02 | -0.40% | 4.97 | 5.04 | 97803 | 4896.26 | 0.37% |
| 2025-09-16 | 5.04 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 110278 | 5538.50 | 0.42% |
| 2025-09-15 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.05 | 120083 | 6007.86 | 0.46% |
| 2025-09-12 | 4.98 | 5.02 | 0.04 | 0.80% | 4.97 | 5.06 | 153356 | 7703.16 | 0.58% |
| 2025-09-11 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 102329 | 5063.96 | 0.39% |
| 2025-09-10 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 76306 | 3775.95 | 0.29% |
| 2025-09-09 | 4.95 | 4.98 | 0.02 | 0.40% | 4.90 | 4.99 | 121216 | 6018.77 | 0.46% |
| 2025-09-08 | 4.90 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 133879 | 6610.64 | 0.51% |
| 2025-09-05 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.91 | 107452 | 5245.37 | 0.41% |
| 2025-09-04 | 4.86 | 4.88 | 0.05 | 1.04% | 4.83 | 4.92 | 167931 | 8197.75 | 0.64% |
| 2025-09-03 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.91 | 145872 | 7066.92 | 0.55% |
| 2025-09-02 | 4.95 | 4.89 | -0.04 | -0.81% | 4.85 | 4.95 | 157748 | 7707.54 | 0.60% |
| 2025-09-01 | 4.97 | 4.93 | -0.02 | -0.40% | 4.91 | 4.98 | 138938 | 6853.37 | 0.53% |
| 2025-08-29 | 4.99 | 4.95 | -0.03 | -0.60% | 4.94 | 5.07 | 173169 | 8659.06 | 0.66% |
| 2025-08-28 | 5.04 | 4.98 | -0.06 | -1.19% | 4.85 | 5.09 | 306488 | 15201.85 | 1.16% |
| 2025-08-27 | 5.18 | 5.04 | -0.14 | -2.70% | 5.03 | 5.20 | 236954 | 12106.54 | 0.90% |
| 2025-08-26 | 5.14 | 5.18 | 0.03 | 0.58% | 5.09 | 5.19 | 185209 | 9566.10 | 0.70% |
| 2025-08-25 | 5.07 | 5.15 | 0.07 | 1.38% | 5.06 | 5.16 | 233001 | 11949.99 | 0.89% |
| 2025-08-22 | 5.05 | 5.08 | 0.04 | 0.79% | 4.99 | 5.08 | 193804 | 9777.84 | 0.74% |
| 2025-08-21 | 5.00 | 5.04 | 0.05 | 1.00% | 4.98 | 5.05 | 183819 | 9244.70 | 0.70% |
| 2025-08-20 | 4.96 | 4.99 | 0.02 | 0.40% | 4.93 | 4.99 | 165966 | 8241.80 | 0.63% |
| 2025-08-19 | 4.96 | 4.97 | 0.01 | 0.20% | 4.93 | 4.98 | 121444 | 6028.83 | 0.46% |
| 2025-08-18 | 4.98 | 4.96 | 0.00 | 0.00% | 4.94 | 5.00 | 121253 | 6030.37 | 0.46% |
| 2025-08-15 | 4.92 | 4.96 | 0.02 | 0.40% | 4.91 | 4.97 | 103485 | 5125.27 | 0.39% |
| 2025-08-14 | 4.99 | 4.94 | -0.05 | -1.00% | 4.94 | 5.04 | 140422 | 6991.04 | 0.53% |
| 2025-08-13 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.04 | 131186 | 6548.25 | 0.50% |
| 2025-08-12 | 5.06 | 5.01 | -0.06 | -1.18% | 5.00 | 5.06 | 134761 | 6760.61 | 0.51% |
| 2025-08-11 | 5.08 | 5.07 | 0.04 | 0.80% | 5.03 | 5.10 | 190733 | 9646.78 | 0.72% |
| 2025-08-08 | 4.93 | 5.03 | 0.06 | 1.21% | 4.92 | 5.05 | 229153 | 11450.29 | 0.87% |
| 2025-08-07 | 5.00 | 4.97 | 0.10 | 2.05% | 4.92 | 5.04 | 246523 | 12238.81 | 0.94% |
| 2025-08-06 | 4.89 | 4.87 | -0.03 | -0.61% | 4.84 | 4.90 | 111317 | 5419.89 | 0.42% |
| 2025-08-05 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 118831 | 5813.19 | 0.45% |
| 2025-08-04 | 4.82 | 4.87 | 0.02 | 0.41% | 4.80 | 4.89 | 122001 | 5902.35 | 0.46% |
| 2025-08-01 | 4.87 | 4.85 | -0.01 | -0.21% | 4.82 | 4.88 | 128063 | 6219.06 | 0.49% |
| 2025-07-31 | 4.98 | 4.86 | -0.12 | -2.41% | 4.84 | 5.00 | 217529 | 10632.62 | 0.83% |
| 2025-07-30 | 4.96 | 4.98 | 0.01 | 0.20% | 4.95 | 5.03 | 192700 | 9627.21 | 0.73% |
| 2025-07-29 | 5.00 | 4.97 | -0.02 | -0.40% | 4.94 | 5.03 | 213888 | 10636.12 | 0.81% |
| 2025-07-28 | 5.05 | 4.99 | -0.06 | -1.19% | 4.95 | 5.05 | 214332 | 10716.13 | 0.81% |
| 2025-07-25 | 5.17 | 5.05 | -0.12 | -2.32% | 5.04 | 5.17 | 306103 | 15531.08 | 1.16% |
| 2025-07-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.04 | 5.22 | 465373 | 23940.67 | 1.77% |
| 2025-07-23 | 5.61 | 5.16 | -0.44 | -7.86% | 5.15 | 5.61 | 810259 | 42771.88 | 3.08% |
| 2025-07-22 | 5.30 | 5.60 | 0.35 | 6.67% | 5.30 | 5.69 | 1308944 | 71357.19 | 4.97% |
| 2025-07-21 | 4.91 | 5.25 | 0.48 | 10.06% | 4.85 | 5.25 | 859064 | 43547.62 | 3.26% |
| 2025-07-18 | 4.67 | 4.77 | 0.10 | 2.14% | 4.66 | 4.83 | 215773 | 10235.25 | 0.82% |
| 2025-07-17 | 4.66 | 4.67 | -0.01 | -0.21% | 4.65 | 4.70 | 90704 | 4233.19 | 0.34% |
| 2025-07-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.63 | 4.70 | 161203 | 7516.65 | 0.61% |
| 2025-07-15 | 4.68 | 4.68 | 0.03 | 0.65% | 4.64 | 4.70 | 223013 | 10421.75 | 0.85% |
| 2025-07-14 | 4.66 | 4.65 | 0.01 | 0.22% | 4.63 | 4.69 | 95324 | 4435.41 | 0.36% |
| 2025-07-11 | 4.67 | 4.64 | -0.02 | -0.43% | 4.61 | 4.68 | 130444 | 6049.35 | 0.50% |
| 2025-07-10 | 4.55 | 4.66 | 0.10 | 2.19% | 4.54 | 4.67 | 198061 | 9154.92 | 0.75% |
| 2025-07-09 | 4.57 | 4.56 | 0.00 | 0.00% | 4.55 | 4.65 | 154179 | 7081.74 | 0.59% |
| 2025-07-08 | 4.53 | 4.56 | 0.04 | 0.88% | 4.50 | 4.56 | 123570 | 5607.55 | 0.47% |
| 2025-07-07 | 4.48 | 4.52 | 0.03 | 0.67% | 4.48 | 4.53 | 104597 | 4726.67 | 0.40% |
| 2025-07-04 | 4.51 | 4.49 | -0.03 | -0.66% | 4.48 | 4.56 | 138773 | 6268.72 | 0.53% |
| 2025-07-03 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.57 | 158385 | 7123.61 | 0.60% |
| 2025-07-02 | 4.38 | 4.48 | 0.10 | 2.28% | 4.37 | 4.50 | 214819 | 9541.57 | 0.82% |
| 2025-07-01 | 4.38 | 4.38 | 0.00 | 0.00% | 4.35 | 4.39 | 73214 | 3200.60 | 0.28% |
| 2025-06-30 | 4.35 | 4.38 | 0.04 | 0.92% | 4.33 | 4.38 | 90882 | 3962.67 | 0.35% |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17% | 4.30 | 4.36 | 87876 | 3814.26 | 0.33% |
冀东水泥(000401)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
